| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $45.45 | $45.45 | $44.75 | $44.84 | 3,707,600 |
December 28 2007 | $45.49 | $45.68 | $45.24 | $45.51 | 2,418,600 |
December 27 2007 | $45.49 | $46.00 | $45.25 | $45.31 | 3,429,200 |
December 26 2007 | $46.07 | $46.07 | $45.44 | $45.66 | 3,244,500 |
December 24 2007 | $45.70 | $46.08 | $45.50 | $45.91 | 1,444,900 |
December 21 2007 | $45.98 | $46.01 | $45.35 | $45.70 | 7,732,500 |
December 20 2007 | $45.61 | $45.62 | $44.96 | $45.19 | 4,365,200 |
December 19 2007 | $45.60 | $45.72 | $45.09 | $45.37 | 5,039,400 |
December 18 2007 | $46.13 | $46.13 | $45.21 | $45.50 | 7,384,200 |
December 17 2007 | $46.61 | $46.61 | $45.61 | $45.71 | 5,968,700 |
December 14 2007 | $46.43 | $46.67 | $46.30 | $46.35 | 6,740,700 |
December 13 2007 | $46.26 | $46.54 | $45.80 | $46.49 | 4,995,600 |
December 12 2007 | $45.94 | $46.42 | $45.61 | $46.13 | 7,472,100 |
December 11 2007 | $45.79 | $46.13 | $45.10 | $45.18 | 5,377,900 |
December 10 2007 | $45.71 | $45.83 | $45.44 | $45.66 | 3,942,100 |
December 07 2007 | $45.59 | $45.93 | $45.44 | $45.49 | 3,359,900 |
December 06 2007 | $45.04 | $45.59 | $44.92 | $45.51 | 3,788,500 |
December 05 2007 | $44.79 | $45.37 | $44.68 | $45.06 | 6,580,300 |
December 04 2007 | $44.84 | $45.27 | $44.82 | $45.06 | 4,260,500 |
December 03 2007 | $45.57 | $45.57 | $44.90 | $45.02 | 4,424,500 |
November 30 2007 | $45.10 | $45.37 | $44.70 | $45.37 | 7,287,700 |
November 29 2007 | $45.31 | $45.31 | $44.73 | $45.00 | 4,523,000 |
November 28 2007 | $44.73 | $45.51 | $44.37 | $45.36 | 6,729,800 |
November 27 2007 | $44.19 | $44.76 | $43.76 | $44.63 | 6,342,300 |
November 26 2007 | $44.48 | $44.92 | $43.80 | $43.91 | 6,032,900 |
